7441 (株)Misumi の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 1,500 |
| 1996-12-24 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1996-12-20 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,500 |
| 1996-12-19 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 | 1,510 |
| 1996-12-18 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1996-12-17 | 1,530 | 1,530 | 1,520 | 1,520 | 7,000 | 1,520 |
| 1996-12-16 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1996-12-13 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1996-12-11 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1996-12-09 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1996-11-28 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1996-11-25 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1996-11-20 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1996-10-25 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,540 |
| 1996-09-25 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1996-08-26 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1996-08-23 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1996-08-22 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1996-08-13 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1996-07-25 | 1,560 | 1,560 | 1,560 | 1,560 | 6,000 | 1,560 |
| 1996-07-24 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1996-07-15 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1996-07-11 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1996-07-09 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1996-07-02 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1996-06-28 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 | 1,560 |
| 1996-06-27 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1996-06-26 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1996-06-25 | 1,550 | 1,560 | 1,550 | 1,560 | 4,000 | 1,560 |
| 1996-06-13 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 | 1,560 |
| 1996-05-28 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1996-05-24 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1996-05-22 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1996-05-15 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1996-05-09 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 | 1,560 |
| 1996-05-08 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1996-04-25 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1996-04-17 | 1,570 | 1,570 | 1,570 | 1,570 | 4,000 | 1,570 |
| 1996-03-26 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1996-03-25 | 1,750 | 1,750 | 1,740 | 1,740 | 7,000 | 1,581.82 |
| 1996-03-22 | 1,760 | 1,760 | 1,750 | 1,750 | 2,000 | 1,590.91 |
| 1996-03-21 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,618.18 |
| 1996-03-19 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,618.18 |
| 1996-03-01 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,581.82 |
| 1996-02-29 | 1,770 | 1,770 | 1,760 | 1,760 | 11,000 | 1,600 |
| 1996-02-27 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 1,609.09 |
| 1996-02-26 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,600 |
| 1996-02-23 | 1,770 | 1,770 | 1,760 | 1,760 | 3,000 | 1,600 |
| 1996-02-08 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,581.82 |
| 1996-02-07 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,581.82 |
| 1996-02-06 | 1,740 | 1,740 | 1,740 | 1,740 | 4,000 | 1,581.82 |
| 1996-02-02 | 1,740 | 1,740 | 1,740 | 1,740 | 7,000 | 1,581.82 |
| 1996-01-30 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,581.82 |
| 1996-01-26 | 1,740 | 1,740 | 1,740 | 1,740 | 4,000 | 1,581.82 |
| 1996-01-25 | 1,740 | 1,750 | 1,740 | 1,750 | 2,000 | 1,590.91 |
| 1996-01-24 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,581.82 |
| 1996-01-23 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 1,581.82 |
| 1996-01-09 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,581.82 |
| 1996-01-05 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,581.82 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
